FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
31.46
-0.06 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
31.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.47 | 31.47 | 31.46 | 31.46 | 31.46 | -0.19% | 189 |
| Dec 4, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.32% | 102 |
| Dec 3, 2025 | 31.38 | 31.42 | 31.38 | 31.42 | 31.42 | 0.14% | 125 |
| Dec 2, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.02% | 15 |
| Dec 1, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.38% | 51 |
| Nov 28, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.08% | 14 |
| Nov 26, 2025 | 31.43 | 31.46 | 31.43 | 31.46 | 31.46 | 0.72% | 108 |
| Nov 25, 2025 | 31.25 | 31.25 | 31.24 | 31.24 | 31.24 | 0.91% | 485 |
| Nov 24, 2025 | 30.90 | 30.96 | 30.90 | 30.96 | 30.96 | 0.01% | 297 |
| Nov 21, 2025 | 30.93 | 31.01 | 30.93 | 30.96 | 30.96 | 1.43% | 2,799 |
| Nov 20, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.93% | 14 |
| Nov 19, 2025 | 30.74 | 30.80 | 30.74 | 30.80 | 30.80 | -0.50% | 31,324 |
| Nov 18, 2025 | 30.93 | 30.96 | 30.93 | 30.96 | 30.96 | -0.65% | 113 |
| Nov 17, 2025 | 31.31 | 31.31 | 31.12 | 31.16 | 31.16 | -0.99% | 525 |
| Nov 14, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.05% | 68 |
| Nov 13, 2025 | 31.55 | 31.55 | 31.49 | 31.49 | 31.49 | -0.49% | 1,199 |
| Nov 12, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.55% | 423 |
| Nov 11, 2025 | 31.53 | 31.53 | 31.44 | 31.48 | 31.47 | 1.12% | 7,415 |
| Nov 10, 2025 | 31.10 | 31.13 | 31.05 | 31.13 | 31.13 | 0.30% | 1,179 |
| Nov 7, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.69% | 21 |
| Nov 6, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.06% | 181 |
| Nov 5, 2025 | 30.83 | 30.85 | 30.83 | 30.84 | 30.84 | 0.48% | 737 |
| Nov 4, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.28% | 77 |
| Nov 3, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.02% | 234 |
| Oct 31, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.23% | 88 |
| Oct 30, 2025 | 30.87 | 30.98 | 30.74 | 30.86 | 30.86 | -0.18% | 9,445 |
| Oct 29, 2025 | 30.96 | 30.96 | 30.85 | 30.91 | 30.91 | -1.56% | 948 |
| Oct 28, 2025 | 31.41 | 31.41 | 31.40 | 31.40 | 31.40 | -0.26% | 550 |
| Oct 27, 2025 | 31.38 | 31.54 | 31.38 | 31.49 | 31.49 | 0.17% | 1,812 |
| Oct 24, 2025 | 31.42 | 31.43 | 31.42 | 31.43 | 31.43 | 0.13% | 249 |
| Oct 23, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.47% | 16 |
| Oct 22, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.12% | 461 |
| Oct 21, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.47% | 133 |
| Oct 20, 2025 | 31.31 | 31.37 | 31.31 | 31.36 | 31.36 | 0.36% | 1,051 |
| Oct 17, 2025 | 31.21 | 31.25 | 31.16 | 31.25 | 31.24 | 0.56% | 4,120 |
| Oct 16, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.32% | 12 |
| Oct 15, 2025 | 30.85 | 30.97 | 30.85 | 30.97 | 30.97 | 0.75% | 193 |
| Oct 14, 2025 | 30.96 | 30.96 | 30.74 | 30.74 | 30.74 | 0.11% | 62,754 |
| Oct 13, 2025 | 30.51 | 30.71 | 30.51 | 30.71 | 30.71 | 0.32% | 696 |
| Oct 10, 2025 | 30.56 | 30.61 | 30.56 | 30.61 | 30.61 | -0.89% | 221 |
| Oct 9, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.50% | 61 |
| Oct 8, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.15% | 6 |
| Oct 7, 2025 | 31.12 | 31.13 | 31.09 | 31.09 | 31.09 | -0.56% | 589 |
| Oct 6, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.29% | 49 |
| Oct 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.77% | 136 |
| Oct 2, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.21% | 145 |
| Oct 1, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.37% | 14 |
| Sep 30, 2025 | 30.95 | 31.06 | 30.94 | 31.06 | 31.06 | 0.50% | 556 |
| Sep 29, 2025 | 30.89 | 30.94 | 30.89 | 30.91 | 30.91 | 0.28% | 1,275 |
| Sep 26, 2025 | 30.80 | 30.91 | 30.80 | 30.82 | 30.82 | 0.69% | 2,543 |